Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST TEKNOLOJI AGIRLIK SINIRLAMALI logosu
XTKJS
BIST TEKNOLOJI AGIRLIK SINIRLAMALI
15:50:20
46816.05 ₺
+16.54 (%+0.04)
Önceki Kapanış: 46799.51·
Volatilite: 0.96
Düşük₺46588.22
Yüksek₺47039.65
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.06%
Önceki aya göre (MoM)
+9.14%
Yılbaşından bugüne (YTD)
+79.39%
Önceki yıla göre (YoY)
+104.20%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.177,0306
KAPANIŞ 3.174,1727

En Düşük

DÜŞÜK 2.670,94

En Yüksek

YÜKSEK 4.977,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.751,912.761,412.738,722.747,92
04.01.20212.744,62.753,092.711,122.727,41
05.01.20212.749,042.775,342.740,452.748,5
06.01.20212.760,472.780,092.753,82.775,45
07.01.20212.819,572.879,592.816,982.866,99
10.01.20212.883,392.916,572.804,372.834,77
11.01.20212.862,492.876,632.827,222.858,54
12.01.20212.883,882.907,492.839,852.888,47
13.01.20212.904,172.911,072.864,022.885,11
14.01.20212.876,642.920,122.856,42.910,94
17.01.20212.919,083.033,872.913,773.032,93
18.01.20213.073,423.133,933.066,923.090,4
19.01.20213.108,613.122,833.062,923.091,91
20.01.20213.113,553.150,243.087,193.087,19
21.01.20213.087,823.104,533.032,393.080,17
24.01.20213.120,683.133,993.084,283.116,67
25.01.20213.122,713.150,953.066,413.116,01
26.01.20213.115,113.124,172.907,32.907,3
27.01.20212.871,432.996,752.779,732.992,53
28.01.20212.946,153.015,392.914,452.972,77
31.01.20212.986,183.034,612.951,263.030,72
01.02.20213.046,443.125,373.029,193.121,59
02.02.20213.142,823.159,693.097,073.130,35
03.02.20213.146,813.167,543.109,733.112,02
04.02.20213.132,83.168,963.122,993.131,77
07.02.20213.165,623.173,23.105,683.136,08
08.02.20213.148,433.156,423.128,923.144,67
09.02.20213.163,633.192,783.140,283.189,83
10.02.20213.207,63.2133.177,443.183,63
11.02.20213.179,633.235,733.147,073.232,25
14.02.20213.263,923.308,863.240,123.295,09
15.02.20213.308,163.314,853.172,493.250,63
16.02.20213.254,613.270,813.200,73.223,99
17.02.20213.230,973.258,923.218,583.231,89
18.02.20213.268,93.309,193.245,933.267,79
21.02.20213.292,313.314,733.260,33.265,88
22.02.20213.286,613.292,563.121,153.137,71
23.02.20213.141,643.178,653.073,153.075,7
24.02.20213.124,263.142,842.975,543.031,59
25.02.20212.960,153.036,922.892,552.984,44
28.02.20213.030,463.154,783.030,463.151,66
01.03.20213.164,93.193,193.121,293.154,15
02.03.20213.173,93.277,253.168,833.259,26
03.03.20213.281,993.294,253.251,473.254,21
04.03.20213.260,823.295,553.229,853.241,79
07.03.20213.260,33.280,743.232,553.242,05
08.03.20213.262,873.274,723.203,853.213,74
09.03.20213.244,463.282,993.242,013.264,52
10.03.20213.276,723.292,143.2333.253,01
11.03.20213.253,553.311,523.239,583.301,45
14.03.20213.371,53.418,973.371,53.399,72
15.03.20213.465,763.481,893.408,573.412,52
16.03.20213.415,423.417,263.336,153.336,15
17.03.20213.340,463.385,153.289,653.313,98
18.03.20213.306,453.342,093.218,043.272,32
21.03.20213.015,253.089,872.946,122.946,12
22.03.20212.774,443.067,932.670,942.977,78
23.03.20212.999,293.121,522.999,293.102,18
24.03.20213.119,473.183,133.070,163.087,54
25.03.20213.119,253.134,552.963,813.015,85
28.03.20213.018,343.059,93.011,93.026,08
29.03.20213.024,263.024,642.958,962.996,72
30.03.20213.006,153.097,073.005,013.039,56
31.03.20213.053,393.115,53.050,53.115,5
01.04.20213.142,083.180,763.112,213.180,76
04.04.20213.202,013.316,863.197,693.300,4
05.04.20213.307,883.316,83.255,263.293,2
06.04.20213.304,73.312,783.246,523.291,19
07.04.20213.339,963.374,683.260,233.265,5
08.04.20213.271,643.283,223.134,163.194,95
11.04.20213.203,953.206,423.112,863.117,34
12.04.20213.139,053.149,943.043,953.086,83
13.04.20213.114,873.163,553.114,873.143,19
14.04.20213.160,113.165,633.059,313.091,09
15.04.20213.082,243.118,513.067,633.097,38
18.04.20213.098,933.109,862.964,532.964,53
19.04.20212.960,512.974,212.840,552.876,77
20.04.20212.922,882.922,882.711,72.778,78
21.04.20212.747,442.846,032.699,672.846,03
25.04.20212.837,932.924,252.825,862.924,25
26.04.20212.936,333.006,612.936,332.981,21
27.04.20212.976,92.976,92.922,472.945,12
28.04.20212.957,223.004,812.957,222.986,44
29.04.20212.987,113.024,912.971,343.024,91
02.05.20213.032,313.096,433.032,313.093,01
03.05.20213.102,023.109,553.052,083.069,66
04.05.20213.081,33.105,533.057,773.096,89
05.05.20213.097,063.101,763.039,163.040,73
06.05.20213.054,993.077,853.037,123.045,13
09.05.20213.049,463.069,283.037,153.041,34
10.05.20213.014,243.018,032.963,882.978,97
11.05.20212.970,192.983,992.952,972.970,84
16.05.20212.991,413.016,062.963,353.012,58
17.05.20213.021,793.045,243.013,583.032,23
19.05.20213.020,43.036,122.995,633.005,25
20.05.20213.011,633.019,462.974,882.990,26
23.05.20212.990,813.002,742.971,352.973,21
24.05.20212.980,862.993,872.853,232.853,23
25.05.20212.885,352.912,692.820,232.888,93
26.05.20212.887,422.895,422.848,312.874,76
27.05.20212.851,122.851,122.807,782.824,77
30.05.20212.825,622.826,322.774,472.778,2
31.05.20212.783,952.812,962.774,962.810,26
01.06.20212.778,792.832,272.770,852.825,25
02.06.20212.828,622.844,342.782,332.804,25
03.06.20212.800,272.823,352.800,272.818,86
06.06.20212.824,752.845,732.823,292.827,34
07.06.20212.833,042.859,922.821,612.847,27
08.06.20212.856,52.873,392.849,562.856,89
09.06.20212.855,912.883,122.848,862.883,12
10.06.20212.887,082.915,122.880,032.893,46
13.06.20212.904,692.931,852.892,782.908,39
14.06.20212.904,162.917,732.871,942.890,3
15.06.20212.890,972.901,722.854,532.854,53
16.06.20212.843,882.853,632.815,152.821,75
17.06.20212.830,152.845,422.798,742.814,89
20.06.20212.807,772.810,262.766,12.804,7
21.06.20212.814,232.827,782.790,452.821,36
22.06.20212.835,932.855,392.820,822.835,55
23.06.20212.844,932.873,062.841,242.860,18
24.06.20212.865,222.875,132.817,22.817,2
27.06.20212.818,832.828,152.756,922.766
28.06.20212.767,942.778,542.718,162.765,77
29.06.20212.7702.772,052.709,632.714,25
30.06.20212.7212.758,712.718,92.758,71
01.07.20212.760,082.799,022.759,292.787,17
04.07.20212.794,582.830,442.783,972.826,58
05.07.20212.868,452.868,452.806,22.806,92
06.07.20212.823,972.876,232.823,972.849,91
07.07.20212.848,252.887,882.843,712.848,39
08.07.20212.861,212.877,872.811,342.819,02
11.07.20212.823,62.836,572.739,312.740,36
12.07.20212.746,142.746,852.689,742.704,46
13.07.20212.709,142.761,42.709,142.761,4
15.07.20212.770,22.799,652.756,862.797,47
18.07.20212.816,172.831,462.792,222.826,51
25.07.20212.835,732.852,42.809,262.817
26.07.20212.819,312.842,632.813,542.833,91
27.07.20212.839,012.857,82.834,482.838,87
28.07.20212.859,722.874,292.859,722.866,42
29.07.20212.864,92.870,972.844,622.856,93
01.08.20212.868,632.899,262.864,862.893
02.08.20212.902,992.919,362.888,632.919,06
03.08.20212.925,532.970,382.924,752.960,79
04.08.20212.967,983.022,192.961,263.011,56
05.08.20213.023,213.042,882.984,782.986,61
08.08.20212.995,933.018,062.985,632.993,81
09.08.20213.001,923.018,142.993,482.996,84
10.08.20213.007,333.007,952.907,952.907,95
11.08.20212.939,012.981,92.914,22.971,56
12.08.20212.973,322.997,112.959,392.992,71
15.08.20213.016,413.031,652.997,563.010,54
16.08.20213.024,543.026,092.985,12.998,57
17.08.20213.005,593.021,812.983,612.990,5
18.08.20212.976,983.034,522.969,73.032,4
19.08.20213.036,233.068,053.028,73.042,21
22.08.20213.053,173.065,393.031,163.039,54
23.08.20213.034,213.041,223.012,993.017,9
24.08.20213.014,83.046,562.990,962.990,96
25.08.20212.984,263.022,892.974,972.984,83
26.08.20212.987,632.990,862.955,792.984,46
30.08.20212.995,053.023,992.995,053.011,9
31.08.20213.023,113.032,763.009,233.021,34
01.09.20213.023,633.061,033.021,093.044,11
02.09.20213.050,363.052,573.025,73.052,07
05.09.20213.051,963.068,53.049,93.068,5
06.09.20213.072,783.091,733.050,273.055,47
07.09.20213.055,753.059,133.005,733.006,68
08.09.20213.007,023.061,432.986,653.048,63
09.09.20213.054,973.083,253.054,243.070,39
12.09.20213.081,063.111,463.073,753.086,99
13.09.20213.095,643.117,533.083,073.084,32
14.09.20213.080,423.1303.069,443.105,47
15.09.20213.119,053.138,073.074,613.075,92
16.09.20213.076,583.101,683.062,343.101,68
19.09.20213.086,243.086,242.999,133.039,65
20.09.20213.050,653.065,983.033,543.035,17
21.09.20213.070,323.084,373.048,743.076,9
22.09.20213.089,793.122,583.064,433.106,64
23.09.20213.102,963.114,863.066,723.084,37
26.09.20213.054,723.115,923.054,723.088,12
27.09.20213.089,383.094,593.067,73.082,64
28.09.20213.086,373.092,033.074,473.083,39
29.09.20213.088,143.121,473.076,113.113,59
30.09.20213.113,363.120,763.091,263.112,07
03.10.20213.123,773.141,843.119,183.125,09
04.10.20213.135,783.139,843.097,13.097,44
05.10.20213.0913.097,073.029,783.040,47
06.10.20213.060,533.089,753.060,533.089,02
07.10.20213.093,93.096,363.073,473.090,45
10.10.20213.097,363.115,173.097,363.107,97
11.10.20213.097,613.188,413.094,563.181,19
12.10.20213.187,053.213,593.128,863.130,96
13.10.20213.125,723.190,143.125,723.169,59
14.10.20213.181,483.196,73.127,743.148,59
17.10.20213.152,543.167,753.130,93.134,34
18.10.20213.140,283.169,083.140,283.156,22
19.10.20213.164,513.189,743.142,673.168,15
20.10.20213.170,543.174,933.117,473.174,93
21.10.20213.177,973.210,443.161,963.199,68
24.10.20213.182,13.228,673.174,913.215,52
25.10.20213.223,283.255,513.223,283.244,22
26.10.20213.234,293.282,033.225,333.275,21
27.10.20213.281,173.315,913.266,073.311,43
31.10.20213.312,633.364,283.294,333.338,44
01.11.20213.349,253.352,013.292,923.299,9
02.11.20213.304,693.338,773.198,393.303,7
03.11.20213.322,593.353,923.315,943.342,4
04.11.20213.345,163.345,543.307,663.326,81
07.11.20213.331,693.402,523.331,693.388,07
08.11.20213.394,23.426,273.368,293.368,29
09.11.20213.367,473.394,73.320,063.329,89
10.11.20213.329,113.341,23.269,273.299,21
11.11.20213.313,123.344,283.265,563.272,9
14.11.20213.290,213.306,923.265,883.288,79
15.11.20213.290,63.290,913.205,783.228,23
16.11.20213.230,163.270,513.230,163.263,43
17.11.20213.273,513.312,33.245,113.303,31
18.11.20213.310,23.396,763.310,23.395,28
21.11.20213.437,563.511,833.437,563.499,67
22.11.20213.540,063.594,513.467,973.573,92
23.11.20213.624,423.736,763.624,423.733,22
24.11.20213.786,733.879,963.786,733.848,84
25.11.20213.882,673.942,23.851,423.929,9
28.11.20213.955,974.080,513.955,974.074,34
29.11.20214.082,434.140,644.048,644.091,19
30.11.20214.121,84.144,314.088,564.117,01
01.12.20214.134,744.187,774.134,744.180,9
02.12.20214.217,124.258,94.202,184.248,46
05.12.20214.266,354.302,594.240,394.275,21
06.12.20214.286,014.317,594.252,284.311,25
07.12.20214.329,434.391,334.329,434.383,6
08.12.20214.404,394.491,214.404,394.442,33
09.12.20214.446,574.485,64.411,74.475,6
12.12.20214.506,644.606,664.506,644.586,13
13.12.20214.617,594.664,174.610,894.624,86
14.12.20214.656,574.671,434.593,274.599,22
15.12.20214.618,94.785,224.618,94.785,22
16.12.20214.832,854.977,514.333,054.348,15
19.12.20214.144,094.434,793.994,844.188,88
20.12.20214.315,964.416,23.923,033.923,03
21.12.20213.876,533.927,313.764,113.812,34
22.12.20213.850,923.919,383.723,833.827,34
23.12.20213.917,764.001,623.847,484.001,62
26.12.20214.033,354.091,523.955,464.015,92
27.12.20214.036,594.060,353.936,253.985,25
28.12.20213.998,264.051,923.931,664.032,56
29.12.20214.051,894.064,873.943,153.978,65
30.12.20213.985,624.066,883.954,384.054,55